BARC

Barclays Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays Plc BARC London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.72 -0.98% 174.50 11:35:25
Open Price Low Price High Price Close Price Prev Close
175.42 174.14 177.26 174.50 176.22
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week166.52178.64163.20171.8829,913,2887.984.79%
1 Month176.34178.64156.92169.3132,723,670-1.84-1.04%
3 Months179.20188.02156.92176.0634,144,589-4.70-2.62%
6 Months135.20190.30133.08174.7350,200,85239.3029.07%
1 Year105.00190.3088.90149.6350,993,22769.5066.19%
3 Years190.12197.5073.04147.1253,509,240-15.62-8.22%
5 Years157.00244.4073.04166.6050,833,70217.5011.15%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 174.50 -1.72 -0.98% 175.42 177.26 174.14 27,796,991
Jul 29 2021 176.22 3.46 2.0% 174.14 177.74 174.14 34,056,806
Jul 28 2021 172.76 3.38 2.0% 175.36 178.64 172.48 53,585,655
Jul 27 2021 169.38 -0.06 -0.04% 169.36 170.14 166.48 21,193,549
Jul 26 2021 169.44 2.32 1.39% 165.20 169.94 163.20 22,089,263
Jul 23 2021 167.12 1.80 1.09% 166.52 168.54 165.62 18,641,166
Jul 22 2021 165.32 -1.88 -1.12% 168.42 170.22 164.84 25,488,704
Jul 21 2021 167.20 5.54 3.43% 161.60 167.88 161.22 26,864,482
Jul 20 2021 161.66 2.34 1.47% 160.40 162.98 157.16 44,908,645
Jul 19 2021 159.32 -6.10 -3.69% 162.84 163.98 156.92 42,959,341
Jul 16 2021 165.42 -3.70 -2.19% 170.50 170.82 164.24 35,163,251
Jul 15 2021 169.12 -1.58 -0.93% 171.26 171.26 168.16 31,995,595
Jul 14 2021 170.70 0.70 0.41% 169.54 173.62 169.02 38,620,024
Jul 13 2021 170.00 -2.72 -1.57% 175.32 176.50 169.80 38,549,509
Jul 12 2021 172.72 -0.64 -0.37% 173.06 173.52 168.56 26,133,643
Jul 09 2021 173.36 5.72 3.41% 168.60 173.46 167.52 38,173,458
Jul 08 2021 167.64 -4.86 -2.82% 170.88 170.88 165.22 41,982,295
Jul 07 2021 172.50 0.98 0.57% 171.52 173.88 170.42 28,717,564
Jul 06 2021 171.52 -6.18 -3.48% 177.86 178.08 170.40 40,959,359
Jul 05 2021 177.70 5.34 3.1% 172.58 178.28 172.32 22,591,859
Jul 02 2021 172.36 -2.94 -1.68% 176.34 177.02 172.10 21,799,225
Jul 01 2021 175.30 4.18 2.44% 172.94 176.20 172.94 34,627,069
See More Historical Prices »


Your Recent History
LSE
BARC
Barclays
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.